Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.13 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	8.710	8.780	8.700	8.740	375,699	+0.06(+0.69%)
Nov 27, 2015	8.670	8.720	8.660	8.680	201,746	-0.12(-1.31%)
Nov 25, 2015	8.790	8.795	8.795	8.795	302,900	-0.04(-0.40%)
Nov 24, 2015	8.840	8.857	8.810	8.830	270,436	+0.07(+0.80%)
Nov 23, 2015	8.790	8.810	8.760	8.760	771,384	-0.09(-1.02%)
Nov 20, 2015	8.880	8.890	8.840	8.850	789,074	-0.04(-0.45%)
Nov 19, 2015	8.840	8.930	8.840	8.890	290,237	+0.10(+1.14%)
Nov 18, 2015	8.780	8.830	8.760	8.790	540,094	+0.02(+0.23%)
Nov 17, 2015	8.860	8.870	8.740	8.770	921,680	-0.12(-1.35%)
Nov 16, 2015	8.910	8.930	8.890	8.890	500,466	+0.01(+0.11%)
Nov 13, 2015	8.880	8.900	8.870	8.880	365,725	-0.02(-0.22%)
Nov 12, 2015	8.830	8.950	8.830	8.900	475,837	-0.01(-0.11%)
Nov 11, 2015	8.940	8.952	8.900	8.910	639,493	-0.05(-0.56%)
Nov 10, 2015	8.960	9.000	8.940	8.960	261,945	-0.02(-0.22%)
Nov 09, 2015	8.970	9.000	8.960	8.980	460,369	+0.02(+0.22%)
Nov 06, 2015	8.950	8.980	8.930	8.960	740,934	-0.12(-1.32%)
Nov 05, 2015	9.110	9.110	9.070	9.080	353,428	-0.03(-0.33%)
Nov 04, 2015	9.200	9.200	9.100	9.110	375,583	-0.09(-0.98%)
Nov 03, 2015	9.270	9.270	9.170	9.200	942,517	-0.15(-1.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.